SPOT

Spotify Technology Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Spotify Technology SA SPOT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
2.86 1.21% 239.90 18:42:21
Open Price Low Price High Price Close Price Prev Close
241.80 237.35 246.50 239.41 237.04
more quote information »

SPOT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week258.99264.40230.30245.172,089,493-19.09-7.37%
1 Month279.68300.94230.30264.791,954,914-39.78-14.22%
3 Months333.94387.44230.30285.481,710,648-94.04-28.16%
6 Months258.00387.44230.30300.771,619,254-18.10-7.02%
1 Year150.00387.44145.01266.201,947,84189.9059.93%
3 Years154.50387.44101.27192.021,731,62885.4055.28%
5 Years165.90387.44101.27189.121,813,88674.0044.61%

SPOT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 239.41 2.37 1.0% 241.80 246.50 237.35 1,312,450
May 06 2021 237.04 -2.46 -1.03% 238.00 238.00 230.30 1,768,773
May 05 2021 239.50 -0.62 -0.26% 243.80 246.34 236.6706 1,548,899
May 04 2021 240.12 -7.57 -3.06% 244.98 244.98 236.3446 2,561,524
May 03 2021 247.69 -4.43 -1.76% 255.29 258.60 246.90 2,304,884
Apr 30 2021 252.12 -10.03 -3.83% 258.99 264.40 251.96 2,176,439
Apr 29 2021 262.15 5.31 2.07% 262.84 265.88 260.00 3,326,629
Apr 28 2021 256.84 -36.08 -12.32% 269.69 270.16 255.16 7,751,533
Apr 27 2021 292.92 -5.10 -1.71% 298.00 299.485 289.64 1,237,477
Apr 26 2021 298.02 13.91 4.9% 278.12 298.73 277.33 2,237,506
Apr 23 2021 284.11 18.95 7.15% 268.00 286.2899 267.86 2,242,633
Apr 22 2021 265.16 3.45 1.32% 266.02 271.6299 264.61 1,481,672
Apr 21 2021 261.71 -9.49 -3.5% 267.26 268.30 260.61 1,825,716
Apr 20 2021 271.20 -9.17 -3.27% 279.61 281.00 268.06 1,261,517
Apr 19 2021 280.37 -11.65 -3.99% 287.00 291.66 278.09 1,397,133
Apr 16 2021 292.02 -7.72 -2.58% 299.74 299.74 290.40 777,446
Apr 15 2021 299.74 12.14 4.22% 291.00 300.94 290.30 1,216,429
Apr 14 2021 287.60 -5.52 -1.88% 294.00 294.40 285.15 815,483
Apr 13 2021 293.12 16.21 5.85% 278.00 294.22 278.00 1,152,315
Apr 12 2021 276.91 -2.29 -0.82% 277.50 278.82 271.26 622,473
Apr 09 2021 279.20 -1.74 -0.62% 279.68 279.73 273.35 1,170,277
See More Historical Prices »


Your Recent History
NYSE
SPOT
Spotify Te..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.